Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.225 | 1.500 | 1.204 | 1.400 | 22,000 | +0.20(+16.67%) |
Feb 27, 2020 | 1.200 | 1.210 | 1.100 | 1.200 | 12,159 | +0.03(+2.72%) |
Feb 26, 2020 | 1.133 | 1.200 | 1.100 | 1.168 | 4,020 | -0.03(-2.65%) |
Feb 25, 2020 | 1.239 | 1.241 | 1.170 | 1.200 | 3,913 | -0.01(-0.83%) |
Feb 24, 2020 | 1.090 | 1.210 | 1.090 | 1.210 | 4,544 | +0.09(+8.04%) |
Feb 21, 2020 | 1.180 | 1.290 | 1.074 | 1.120 | 43,400 | -0.02(-1.75%) |
Feb 20, 2020 | 1.170 | 1.170 | 1.130 | 1.140 | 8,656 | -0.06(-5.00%) |
Feb 19, 2020 | 1.110 | 1.200 | 1.110 | 1.200 | 3,533 | +0.01(+1.08%) |
Feb 18, 2020 | 1.230 | 1.230 | 1.130 | 1.187 | 5,541 | -0.08(-6.52%) |
Feb 14, 2020 | 1.480 | 1.480 | 1.270 | 1.270 | 23,700 | +0.05(+4.10%) |
Feb 13, 2020 | 1.270 | 1.280 | 1.200 | 1.220 | 20,141 | -0.07(-5.33%) |
Feb 12, 2020 | 1.323 | 1.350 | 1.260 | 1.289 | 10,040 | -0.11(-7.95%) |
Feb 11, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 453 | +0.00(+0.00%) |
Feb 10, 2020 | 1.310 | 1.400 | 1.310 | 1.400 | 4,822 | +0.09(+7.16%) |
Feb 07, 2020 | 1.312 | 1.312 | 1.306 | 1.306 | 1,000 | -0.08(-6.01%) |
Feb 06, 2020 | 1.366 | 1.420 | 1.366 | 1.390 | 8,504 | -0.06(-4.14%) |
Feb 05, 2020 | 1.420 | 1.467 | 1.420 | 1.450 | 2,636 | +0.03(+2.29%) |
Feb 04, 2020 | 1.386 | 1.418 | 1.300 | 1.418 | 1,370 | +0.03(+1.99%) |
Feb 03, 2020 | 1.307 | 1.390 | 1.307 | 1.390 | 2,309 | +0.05(+3.73%) |
Jan 31, 2020 | 1.370 | 1.390 | 1.250 | 1.340 | 9,900 | -0.05(-3.58%) |
Jan 30, 2020 | 1.345 | 1.410 | 1.345 | 1.390 | 1,206 | -0.02(-1.43%) |
Jan 29, 2020 | 1.400 | 1.430 | 1.351 | 1.410 | 12,583 | -0.07(-4.99%) |
Jan 28, 2020 | 1.530 | 1.530 | 1.466 | 1.484 | 1,615 | -0.02(-1.06%) |
Jan 27, 2020 | 1.505 | 1.505 | 1.453 | 1.500 | 3,331 | +0.00(+0.00%) |
Jan 24, 2020 | 1.440 | 1.500 | 1.440 | 1.500 | 4,800 | -0.03(-1.96%) |
Jan 23, 2020 | 1.500 | 1.530 | 1.470 | 1.530 | 1,508 | -0.05(-3.16%) |
Jan 22, 2020 | 1.600 | 1.630 | 1.535 | 1.580 | 3,365 | +0.09(+6.36%) |
Jan 21, 2020 | 1.574 | 1.586 | 1.444 | 1.486 | 10,838 | -0.01(-0.97%) |
Jan 17, 2020 | 1.580 | 1.580 | 1.450 | 1.500 | 9,900 | -0.08(-5.06%) |
Jan 16, 2020 | 1.600 | 1.620 | 1.580 | 1.580 | 8,984 | -0.06(-3.59%) |
Jan 15, 2020 | 1.639 | 1.639 | 1.639 | 1.639 | 271 | +0.00(+0.00%) |
Jan 14, 2020 | 1.620 | 1.700 | 1.620 | 1.639 | 1,119 | +0.02(+1.16%) |
Jan 13, 2020 | 1.650 | 1.650 | 1.580 | 1.620 | 5,452 | +0.02(+1.25%) |
Jan 10, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 1.583 | 1.600 | 1.583 | 1.600 | 4,519 | +0.02(+1.14%) |
Jan 08, 2020 | 1.570 | 1.591 | 1.570 | 1.582 | 771 | -0.00(-0.21%) |
Jan 07, 2020 | 1.591 | 1.591 | 1.585 | 1.585 | 547 | +0.04(+2.28%) |
Jan 06, 2020 | 1.500 | 1.550 | 1.430 | 1.550 | 8,587 | +0.02(+1.31%) |
Jan 03, 2020 | 1.491 | 1.530 | 1.491 | 1.530 | 600 | -0.05(-3.16%) |
Jan 02, 2020 | 1.550 | 1.580 | 1.500 | 1.580 | 5,230 | -0.02(-1.25%) |
Dec 31, 2019 | 1.601 | 1.615 | 1.550 | 1.600 | 10,900 | -0.00(-0.17%) |
Dec 30, 2019 | 1.650 | 1.652 | 1.600 | 1.603 | 8,440 | -0.07(-4.26%) |
Dec 27, 2019 | 1.680 | 1.680 | 1.662 | 1.674 | 2,000 | -0.03(-1.53%) |
Dec 26, 2019 | 1.650 | 1.700 | 1.550 | 1.700 | 8,270 | +0.15(+9.68%) |
Dec 24, 2019 | 1.510 | 1.550 | 1.490 | 1.550 | 12,000 | +0.00(+0.00%) |
Dec 23, 2019 | 1.562 | 1.572 | 1.420 | 1.550 | 7,445 | -0.04(-2.82%) |
Dec 20, 2019 | 1.580 | 1.601 | 1.580 | 1.595 | 3,000 | +0.02(+1.49%) |
Dec 19, 2019 | 1.630 | 1.665 | 1.500 | 1.571 | 13,636 | -0.06(-3.59%) |
Dec 18, 2019 | 1.730 | 1.740 | 1.610 | 1.630 | 1,662 | -0.03(-1.54%) |
Dec 17, 2019 | 1.740 | 1.770 | 1.655 | 1.655 | 6,696 | -0.04(-2.62%) |
Dec 16, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 40 | +0.00(+0.00%) |
Dec 13, 2019 | 1.670 | 1.780 | 1.670 | 1.700 | 1,700 | -0.08(-4.62%) |
Dec 12, 2019 | 1.600 | 1.927 | 1.590 | 1.782 | 9,561 | +0.08(+4.84%) |
Dec 11, 2019 | 1.630 | 1.730 | 1.530 | 1.700 | 7,878 | +0.02(+1.19%) |
Dec 10, 2019 | 1.656 | 2.233 | 1.656 | 1.680 | 64,995 | +0.01(+0.60%) |
Dec 09, 2019 | 1.570 | 1.670 | 1.570 | 1.670 | 864 | -0.01(-0.53%) |
Dec 06, 2019 | 1.696 | 1.696 | 1.660 | 1.679 | 1,000 | +0.02(+1.44%) |
Dec 05, 2019 | 1.680 | 1.690 | 1.655 | 1.655 | 8,099 | +0.01(+0.30%) |
Dec 04, 2019 | 1.660 | 1.717 | 1.650 | 1.650 | 975 | -0.06(-3.57%) |
Dec 03, 2019 | 1.711 | 1.711 | 1.711 | 1.711 | 308 | +0.07(+4.33%) |